Defiance Daily Target 2X Long SOUN ETF (SOUX)
NASDAQ: SOUX · Real-Time Price · USD
7.75
-0.62 (-7.43%)
At close: Oct 2, 2026, 4:00 PM EDT
7.92
+0.17 (2.22%)
After-hours: Oct 2, 2026, 7:56 PM EDT
SOUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.80 | 8.80 | 7.62 | 7.75 | 7.75 | -7.43% | 263,237 |
| Oct 1, 2026 | 8.31 | 8.74 | 8.25 | 8.37 | 8.37 | 0.48% | 76,065 |
| Sep 30, 2026 | 8.09 | 8.65 | 8.08 | 8.33 | 8.33 | 6.61% | 113,312 |
| Sep 29, 2026 | 7.98 | 8.25 | 7.80 | 7.81 | 7.81 | -0.51% | 116,970 |
| Sep 28, 2026 | 8.17 | 8.28 | 7.85 | 7.85 | 7.85 | -7.13% | 41,335 |
| Sep 25, 2026 | 8.60 | 8.76 | 8.43 | 8.46 | 8.46 | -1.56% | 33,926 |
| Sep 24, 2026 | 8.27 | 8.63 | 8.00 | 8.59 | 8.59 | 2.56% | 174,902 |
| Sep 23, 2026 | 8.75 | 8.77 | 8.34 | 8.38 | 8.38 | -3.50% | 46,550 |
| Sep 22, 2026 | 8.92 | 8.92 | 8.63 | 8.68 | 8.68 | -2.14% | 76,740 |
| Sep 21, 2026 | 8.55 | 8.98 | 8.47 | 8.87 | 8.87 | 8.38% | 117,936 |
| Sep 18, 2026 | 8.51 | 8.51 | 7.95 | 8.18 | 8.18 | -2.86% | 94,506 |
| Sep 17, 2026 | 8.70 | 8.70 | 8.40 | 8.43 | 8.43 | 2.09% | 79,377 |
| Sep 16, 2026 | 8.88 | 8.88 | 8.00 | 8.25 | 8.25 | -7.49% | 195,906 |
| Sep 15, 2026 | 9.42 | 9.63 | 8.90 | 8.92 | 8.92 | -9.81% | 49,890 |
| Sep 14, 2026 | 9.50 | 10.36 | 9.35 | 9.89 | 9.89 | 6.89% | 47,447 |
| Sep 11, 2026 | 9.58 | 9.70 | 9.24 | 9.25 | 9.25 | -1.09% | 26,711 |
| Sep 10, 2026 | 9.54 | 9.99 | 9.31 | 9.35 | 9.35 | -6.44% | 57,827 |
| Sep 9, 2026 | 10.36 | 10.36 | 9.93 | 10.00 | 10.00 | -2.67% | 91,716 |
| Sep 8, 2026 | 10.92 | 11.20 | 9.97 | 10.27 | 10.27 | -5.12% | 87,472 |
| Sep 4, 2026 | 10.59 | 10.98 | 10.48 | 10.83 | 10.83 | -0.20% | 105,118 |
| Sep 3, 2026 | 11.33 | 11.36 | 10.72 | 10.85 | 10.85 | -1.88% | 56,329 |
| Sep 2, 2026 | 11.13 | 11.93 | 10.85 | 11.06 | 11.06 | -1.79% | 38,192 |
| Sep 1, 2026 | 11.70 | 11.70 | 10.95 | 11.26 | 11.26 | -9.06% | 76,510 |
| Aug 31, 2026 | 11.90 | 12.95 | 11.90 | 12.38 | 12.38 | 1.20% | 33,611 |
| Aug 28, 2026 | 12.42 | 12.75 | 11.97 | 12.23 | 12.23 | -3.20% | 31,243 |
| Aug 27, 2026 | 12.25 | 13.15 | 12.12 | 12.64 | 12.64 | 6.00% | 85,566 |
| Aug 26, 2026 | 11.85 | 12.88 | 11.40 | 11.92 | 11.92 | -0.87% | 78,798 |
| Aug 25, 2026 | 11.92 | 12.21 | 11.76 | 12.03 | 12.03 | 0.56% | 54,805 |
| Aug 24, 2026 | 12.58 | 12.58 | 11.84 | 11.96 | 11.96 | -8.74% | 56,767 |
| Aug 21, 2026 | 12.30 | 13.33 | 12.10 | 13.10 | 13.10 | 10.20% | 85,251 |
| Aug 20, 2026 | 12.25 | 12.51 | 11.62 | 11.89 | 11.89 | -5.10% | 43,661 |
| Aug 19, 2026 | 11.86 | 12.77 | 11.55 | 12.53 | 12.53 | 4.18% | 71,200 |
| Aug 18, 2026 | 11.71 | 12.56 | 11.59 | 12.03 | 12.03 | -0.68% | 55,765 |
| Aug 17, 2026 | 13.38 | 13.38 | 11.82 | 12.11 | 12.11 | -11.09% | 150,187 |
| Aug 14, 2026 | 13.85 | 14.30 | 13.36 | 13.62 | 13.62 | -1.66% | 85,787 |
| Aug 13, 2026 | 13.41 | 13.85 | 12.97 | 13.85 | 13.85 | 2.11% | 85,459 |
| Aug 12, 2026 | 13.80 | 13.82 | 13.18 | 13.56 | 13.56 | -0.41% | 90,127 |
| Aug 11, 2026 | 13.71 | 14.07 | 13.30 | 13.62 | 13.62 | -1.52% | 49,362 |
| Aug 10, 2026 | 15.34 | 15.50 | 13.61 | 13.83 | 13.83 | -14.15% | 238,791 |
| Aug 7, 2026 | 13.05 | 16.47 | 12.80 | 16.11 | 16.11 | 26.27% | 358,020 |
| Aug 6, 2026 | 15.95 | 16.38 | 12.55 | 12.76 | 12.76 | 19.05% | 598,516 |
| Aug 5, 2026 | 11.03 | 11.17 | 10.50 | 10.72 | 10.72 | -1.97% | 283,254 |
| Aug 4, 2026 | 9.82 | 10.96 | 9.81 | 10.93 | 10.93 | 13.22% | 57,446 |
| Aug 3, 2026 | 10.11 | 10.11 | 9.53 | 9.66 | 9.66 | -0.77% | 59,924 |
| Jul 31, 2026 | 9.92 | 10.27 | 9.42 | 9.73 | 9.73 | -1.02% | 35,126 |
| Jul 30, 2026 | 8.65 | 9.93 | 8.55 | 9.83 | 9.83 | 15.26% | 118,333 |
| Jul 29, 2026 | 10.18 | 10.20 | 8.40 | 8.53 | 8.53 | -17.28% | 108,134 |
| Jul 28, 2026 | 10.41 | 11.20 | 9.66 | 10.31 | 10.31 | -5.71% | 39,082 |
| Jul 27, 2026 | 11.02 | 11.85 | 10.60 | 10.94 | 10.93 | 8.35% | 72,518 |
| Jul 24, 2026 | 10.69 | 10.69 | 9.79 | 10.09 | 10.09 | -2.56% | 62,812 |